CONPET SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 84.400 | 85.000 | 84.400 | 84.400 | 72.665 | 331 |
| 2024-08-13 | 85.000 | 85.400 | 84.200 | 84.400 | 72.665 | 1,085 |
| 2024-08-12 | 85.400 | 85.600 | 84.800 | 85.000 | 73.182 | 537 |
| 2024-08-09 | 86.000 | 86.000 | 85.200 | 85.200 | 73.354 | 360 |
| 2024-08-08 | 85.200 | 86.000 | 84.200 | 84.200 | 72.493 | 416 |
| 2024-08-07 | 85.200 | 85.600 | 85.000 | 85.200 | 73.354 | 298 |
| 2024-08-06 | 82.200 | 86.800 | 82.000 | 84.600 | 72.838 | 2,726 |
| 2024-08-05 | 86.200 | 86.200 | 81.200 | 83.000 | 71.460 | 5,488 |
| 2024-08-02 | 87.800 | 88.200 | 86.800 | 87.000 | 74.904 | 720 |
| 2024-08-01 | 88.200 | 88.400 | 87.000 | 88.000 | 75.765 | 370 |
| 2024-07-31 | 88.000 | 88.200 | 87.000 | 87.800 | 75.593 | 265 |
| 2024-07-30 | 88.000 | 88.200 | 87.000 | 87.400 | 75.248 | 630 |
| 2024-07-29 | 88.000 | 88.000 | 87.600 | 88.000 | 75.765 | 234 |
| 2024-07-26 | 87.600 | 88.000 | 87.600 | 87.800 | 75.593 | 513 |
| 2024-07-25 | 88.400 | 88.600 | 87.600 | 88.400 | 76.109 | 198 |
| 2024-07-24 | 88.800 | 88.800 | 88.000 | 88.600 | 76.282 | 229 |
| 2024-07-23 | 87.600 | 88.800 | 87.400 | 88.400 | 76.109 | 4,759 |
| 2024-07-22 | 88.600 | 88.600 | 87.000 | 88.400 | 76.109 | 236 |
| 2024-07-19 | 88.400 | 88.600 | 87.200 | 88.600 | 76.282 | 1,194 |
| 2024-07-18 | 87.000 | 88.400 | 86.800 | 88.400 | 76.109 | 423 |
| 2024-07-17 | 88.000 | 88.600 | 87.000 | 88.600 | 76.282 | 592 |
| 2024-07-16 | 88.600 | 88.600 | 87.800 | 88.000 | 75.765 | 350 |
| 2024-07-15 | 87.000 | 88.600 | 87.000 | 88.600 | 76.282 | 739 |
| 2024-07-12 | 87.600 | 88.800 | 87.400 | 88.800 | 76.454 | 505 |
| 2024-07-11 | 88.800 | 88.800 | 87.400 | 88.800 | 76.454 | 556 |
| 2024-07-10 | 88.600 | 88.800 | 88.600 | 88.800 | 76.454 | 544 |
| 2024-07-09 | 88.200 | 88.600 | 88.200 | 88.600 | 76.282 | 519 |
| 2024-07-08 | 87.800 | 88.000 | 87.000 | 87.600 | 75.421 | 322 |
| 2024-07-05 | 87.400 | 87.400 | 86.800 | 87.400 | 75.248 | 732 |
| 2024-07-04 | 87.600 | 88.000 | 87.400 | 87.400 | 75.248 | 430 |
| 2024-07-03 | 87.400 | 88.000 | 87.200 | 87.200 | 75.076 | 481 |
| 2024-07-02 | 87.200 | 88.000 | 87.000 | 87.400 | 75.248 | 1,861 |
| 2024-07-01 | 86.200 | 88.000 | 86.200 | 87.000 | 74.904 | 1,380 |
| 2024-06-28 | 86.200 | 86.200 | 84.600 | 86.200 | 74.215 | 1,891 |
| 2024-06-27 | 86.200 | 86.200 | 85.200 | 86.200 | 74.215 | 854 |
| 2024-06-26 | 86.400 | 86.400 | 85.800 | 86.200 | 74.215 | 1,034 |
| 2024-06-25 | 86.000 | 86.400 | 85.800 | 86.400 | 74.387 | 1,020 |
| 2024-06-21 | 85.800 | 86.000 | 85.400 | 85.600 | 73.699 | 1,107 |
| 2024-06-20 | 85.800 | 85.800 | 84.600 | 85.800 | 73.871 | 341 |
| 2024-06-19 | 85.800 | 86.000 | 84.000 | 86.000 | 74.043 | 778 |
| 2024-06-18 | 84.800 | 86.000 | 84.000 | 85.600 | 73.699 | 3,279 |
| 2024-06-17 | 85.200 | 85.400 | 83.800 | 85.200 | 73.354 | 1,723 |
| 2024-06-14 | 85.800 | 85.800 | 84.000 | 85.200 | 73.354 | 3,911 |
| 2024-06-13 | 88.000 | 88.000 | 84.000 | 85.800 | 73.871 | 7,833 |
| 2024-06-12 | 88.600 | 90.000 | 88.000 | 88.000 | 75.765 | 1,277 |
| 2024-06-11 | 87.800 | 89.800 | 87.400 | 89.800 | 77.315 | 1,086 |
| 2024-06-10 | 90.000 | 90.000 | 88.000 | 88.000 | 75.765 | 5,837 |
| 2024-06-07 | 89.800 | 91.800 | 88.000 | 88.000 | 75.765 | 4,238 |
| 2024-06-06 | 88.000 | 89.800 | 86.200 | 89.800 | 77.315 | 2,976 |
| 2024-06-05 | 87.800 | 88.800 | 86.000 | 88.400 | 76.109 | 7,342 |
| 2024-06-04 | 87.400 | 88.000 | 86.600 | 88.000 | 75.765 | 1,749 |
| 2024-06-03 | 88.000 | 88.000 | 87.000 | 87.600 | 75.421 | 373 |
| 2024-05-31 | 86.000 | 88.200 | 86.000 | 88.200 | 75.937 | 3,373 |
| 2024-05-30 | 88.000 | 88.000 | 86.000 | 87.400 | 75.248 | 2,211 |
| 2024-05-29 | 87.600 | 88.000 | 86.800 | 88.000 | 75.765 | 4,805 |
| 2024-05-28 | 89.200 | 89.200 | 87.000 | 87.600 | 75.421 | 7,664 |
| 2024-05-27 | 91.000 | 91.800 | 90.200 | 91.800 | 73.194 | 9,215 |
| 2024-05-24 | 90.400 | 90.800 | 89.800 | 90.800 | 72.396 | 3,292 |
| 2024-05-23 | 90.000 | 90.400 | 90.000 | 90.400 | 72.077 | 2,923 |
| 2024-05-22 | 90.000 | 90.000 | 89.800 | 90.000 | 71.759 | 4,963 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 5.3619 RON |
| 2025-05-28 | 6.7632 RON |
| 2024-05-28 | 6.7864 RON |
| 2023-05-24 | 6.8738 RON |
| 2022-05-24 | 7.2836 RON |
| 2021-06-07 | 6.9419 RON |
| 2020-06-10 | 6.6714 RON |
| 2019-06-10 | 7.4678 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.